Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.44 | 54.71 | 53.43 | 54.03 | 394,144 | +0.68(+1.27%) |
Sep 27, 2019 | 55.52 | 55.64 | 53.18 | 53.35 | 144,550 | -1.82(-3.30%) |
Sep 26, 2019 | 56.22 | 56.63 | 55.06 | 55.17 | 172,228 | -1.00(-1.78%) |
Sep 25, 2019 | 56.59 | 56.79 | 55.45 | 56.17 | 262,466 | +0.06(+0.10%) |
Sep 24, 2019 | 56.49 | 57.43 | 55.93 | 56.11 | 184,306 | +0.31(+0.56%) |
Sep 23, 2019 | 55.79 | 56.31 | 55.50 | 55.80 | 120,319 | -0.11(-0.20%) |
Sep 20, 2019 | 56.99 | 57.20 | 55.86 | 55.91 | 268,512 | -0.96(-1.69%) |
Sep 19, 2019 | 56.94 | 57.74 | 56.56 | 56.87 | 328,579 | +0.17(+0.30%) |
Sep 18, 2019 | 56.53 | 57.16 | 55.64 | 56.70 | 231,551 | +0.49(+0.87%) |
Sep 17, 2019 | 55.50 | 56.51 | 55.27 | 56.21 | 96,216 | +0.50(+0.90%) |
Sep 16, 2019 | 54.89 | 56.03 | 54.61 | 55.71 | 115,342 | +0.88(+1.60%) |
Sep 13, 2019 | 55.21 | 55.66 | 54.60 | 54.84 | 164,079 | -0.25(-0.44%) |
Sep 12, 2019 | 55.53 | 56.07 | 54.64 | 55.08 | 146,712 | -0.07(-0.12%) |
Sep 11, 2019 | 52.12 | 55.25 | 52.12 | 55.15 | 160,661 | +3.23(+6.22%) |
Sep 10, 2019 | 51.74 | 52.33 | 50.42 | 51.92 | 140,139 | +0.01(+0.02%) |
Sep 09, 2019 | 52.20 | 52.76 | 51.32 | 51.91 | 152,677 | -0.10(-0.20%) |
Sep 06, 2019 | 51.95 | 52.68 | 51.89 | 52.01 | 159,409 | +0.32(+0.62%) |
Sep 05, 2019 | 53.32 | 53.44 | 51.33 | 51.69 | 170,448 | -0.77(-1.47%) |
Sep 04, 2019 | 52.47 | 53.33 | 52.27 | 52.46 | 266,494 | +0.73(+1.42%) |
Sep 03, 2019 | 53.11 | 53.59 | 51.51 | 51.73 | 263,142 | -1.89(-3.53%) |
Aug 30, 2019 | 53.74 | 54.21 | 52.73 | 53.62 | 468,039 | +0.28(+0.53%) |
Aug 29, 2019 | 53.42 | 54.35 | 53.07 | 53.34 | 400,880 | +0.60(+1.14%) |
Aug 28, 2019 | 51.10 | 53.11 | 50.41 | 52.74 | 220,337 | +1.48(+2.89%) |
Aug 27, 2019 | 53.02 | 53.09 | 51.22 | 51.26 | 129,768 | -1.23(-2.35%) |
Aug 26, 2019 | 53.19 | 53.22 | 51.91 | 52.49 | 215,684 | -0.08(-0.14%) |
Aug 23, 2019 | 54.65 | 55.45 | 52.41 | 52.57 | 303,429 | -2.67(-4.83%) |
Aug 22, 2019 | 55.79 | 56.25 | 54.95 | 55.23 | 280,616 | -0.46(-0.83%) |
Aug 21, 2019 | 56.52 | 56.52 | 55.55 | 55.70 | 284,963 | +0.21(+0.37%) |
Aug 20, 2019 | 54.80 | 56.39 | 54.17 | 55.49 | 275,377 | +0.88(+1.60%) |
Aug 19, 2019 | 53.88 | 55.03 | 53.79 | 54.61 | 133,118 | +1.58(+2.98%) |
Aug 16, 2019 | 52.51 | 53.24 | 52.17 | 53.03 | 206,425 | +0.79(+1.52%) |
Aug 15, 2019 | 52.99 | 53.60 | 52.18 | 52.24 | 121,500 | -0.47(-0.89%) |
Aug 14, 2019 | 52.64 | 53.27 | 52.06 | 52.71 | 104,536 | -0.68(-1.27%) |
Aug 13, 2019 | 52.29 | 53.83 | 51.99 | 53.39 | 151,190 | +0.87(+1.65%) |
Aug 12, 2019 | 52.16 | 53.10 | 51.45 | 52.52 | 80,213 | +0.08(+0.14%) |
Aug 09, 2019 | 52.51 | 53.74 | 52.02 | 52.44 | 202,923 | +0.12(+0.23%) |
Aug 08, 2019 | 51.79 | 52.57 | 49.97 | 52.32 | 315,026 | +1.67(+3.29%) |
Aug 07, 2019 | 49.30 | 50.85 | 48.87 | 50.65 | 219,015 | +0.90(+1.80%) |
Aug 06, 2019 | 48.33 | 49.89 | 48.33 | 49.76 | 163,063 | +1.90(+3.98%) |
Aug 05, 2019 | 49.17 | 49.17 | 47.35 | 47.86 | 126,806 | -1.98(-3.97%) |
Aug 02, 2019 | 49.39 | 49.88 | 48.83 | 49.83 | 212,687 | -0.08(-0.17%) |
Aug 01, 2019 | 50.36 | 52.65 | 49.78 | 49.92 | 285,471 | -0.28(-0.56%) |
Jul 31, 2019 | 50.44 | 51.52 | 49.89 | 50.20 | 188,478 | -0.12(-0.24%) |
Jul 30, 2019 | 48.89 | 50.99 | 48.89 | 50.32 | 251,070 | +1.05(+2.12%) |
Jul 29, 2019 | 50.12 | 50.64 | 48.98 | 49.28 | 238,149 | -0.82(-1.64%) |
Jul 26, 2019 | 50.48 | 51.39 | 49.47 | 50.10 | 114,197 | -0.30(-0.60%) |
Jul 25, 2019 | 50.64 | 51.56 | 50.12 | 50.40 | 114,801 | -0.09(-0.19%) |
Jul 24, 2019 | 48.96 | 50.78 | 48.96 | 50.49 | 91,441 | +1.33(+2.70%) |
Jul 23, 2019 | 49.66 | 49.66 | 48.21 | 49.17 | 153,734 | -0.28(-0.57%) |
Jul 22, 2019 | 50.20 | 50.20 | 49.28 | 49.45 | 167,439 | -0.56(-1.11%) |
Jul 19, 2019 | 51.78 | 51.78 | 49.92 | 50.00 | 222,239 | -1.62(-3.14%) |
Jul 18, 2019 | 51.78 | 52.23 | 50.37 | 51.62 | 152,464 | +0.27(+0.53%) |
Jul 17, 2019 | 53.55 | 53.79 | 51.30 | 51.35 | 136,755 | -2.32(-4.32%) |
Jul 16, 2019 | 52.75 | 53.79 | 52.75 | 53.67 | 138,715 | +0.54(+1.01%) |
Jul 15, 2019 | 54.35 | 54.35 | 52.77 | 53.13 | 80,856 | -1.13(-2.08%) |
Jul 12, 2019 | 53.36 | 54.64 | 52.97 | 54.26 | 178,088 | +1.24(+2.35%) |
Jul 11, 2019 | 52.99 | 53.14 | 51.89 | 53.02 | 186,529 | -0.16(-0.30%) |
Jul 10, 2019 | 53.25 | 53.35 | 52.00 | 53.18 | 122,840 | +0.44(+0.84%) |
Jul 09, 2019 | 53.73 | 53.73 | 52.60 | 52.74 | 97,238 | -1.30(-2.41%) |
Jul 08, 2019 | 54.23 | 54.34 | 53.58 | 54.04 | 209,858 | -0.20(-0.36%) |
Jul 05, 2019 | 54.55 | 54.55 | 53.20 | 54.23 | 86,921 | -0.85(-1.54%) |
Jul 03, 2019 | 54.56 | 55.53 | 54.32 | 55.08 | 59,221 | +0.79(+1.46%) |
Jul 02, 2019 | 54.39 | 55.05 | 53.50 | 54.29 | 107,940 | -0.04(-0.07%) |